Sturm Ruger & Company (NY: RGR )

46.18 -0.05 (-0.11%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.369 9.369 9.078 9.166 727,191 -0.18(-1.94%)
Apr 29, 2010 9.655 9.775 9.221 9.347 989,627 -0.29(-3.02%)
Apr 28, 2010 9.078 9.825 8.908 9.638 2,066,580 +1.07(+12.50%)
Apr 27, 2010 8.721 8.732 8.551 8.567 3,459 -0.12(-1.33%)
Apr 26, 2010 8.584 8.783 8.567 8.683 763,855 +0.13(+1.54%)
Apr 23, 2010 8.391 8.589 8.166 8.551 1,184,305 +0.22(+2.64%)
Apr 22, 2010 7.886 8.530 7.886 8.331 1,061,990 +0.38(+4.77%)
Apr 21, 2010 7.656 7.958 7.656 7.952 521,960 +0.27(+3.58%)
Apr 20, 2010 7.639 7.716 7.524 7.678 246,313 +0.09(+1.16%)
Apr 19, 2010 7.573 7.721 7.370 7.590 295,805 -0.05(-0.65%)
Apr 16, 2010 7.667 7.787 7.496 7.639 581,105 -0.01(-0.14%)
Apr 15, 2010 7.441 7.661 7.441 7.650 388,951 +0.19(+2.50%)
Apr 14, 2010 7.403 7.529 7.386 7.463 396,825 +0.07(+0.97%)
Apr 13, 2010 7.425 7.469 7.205 7.392 391,147 +0.00(+0.00%)
Apr 12, 2010 7.436 7.469 7.343 7.392 331,378 -0.01(-0.07%)
Apr 09, 2010 7.365 7.425 7.222 7.397 410,809 +0.06(+0.82%)
Apr 08, 2010 7.365 7.386 7.205 7.337 546,555 +0.10(+1.37%)
Apr 07, 2010 7.106 7.238 7.021 7.238 746,269 +0.16(+2.33%)
Apr 06, 2010 6.705 7.101 6.695 7.073 639,262 +0.33(+4.89%)
Apr 05, 2010 6.821 6.821 6.681 6.744 381,047 +0.02(+0.24%)
Apr 01, 2010 6.623 6.727 6.727 6.727 829,598 +0.14(+2.17%)
Mar 31, 2010 6.705 6.782 6.579 6.585 496,054 -0.15(-2.20%)
Mar 30, 2010 7.051 7.150 6.678 6.733 863,527 -0.26(-3.69%)
Mar 29, 2010 6.898 7.024 6.815 6.991 268,836 +0.10(+1.52%)
Mar 26, 2010 6.991 7.024 6.799 6.887 246,705 -0.05(-0.79%)
Mar 25, 2010 6.986 7.057 6.909 6.942 337,766 -0.01(-0.08%)
Mar 24, 2010 7.008 7.030 6.931 6.947 297,269 -0.03(-0.39%)
Mar 23, 2010 6.887 6.986 6.878 6.975 279,363 +0.08(+1.11%)
Mar 22, 2010 6.749 6.931 6.738 6.898 437,660 +0.11(+1.62%)
Mar 19, 2010 6.804 6.903 6.711 6.788 463,471 -0.03(-0.48%)
Mar 18, 2010 6.744 6.859 6.733 6.821 331,397 +0.04(+0.57%)
Mar 17, 2010 6.733 6.826 6.675 6.782 293,413 +0.05(+0.82%)
Mar 16, 2010 6.744 6.813 6.695 6.727 301,541 +0.00(+0.00%)
Mar 15, 2010 6.656 6.727 6.645 6.727 466,896 -0.06(-0.89%)
Mar 12, 2010 6.991 6.991 6.733 6.788 473,963 -0.20(-2.91%)
Mar 11, 2010 7.073 7.101 6.931 6.991 328,982 -0.08(-1.16%)
Mar 10, 2010 6.975 7.112 6.826 7.073 685,810 +0.13(+1.82%)
Mar 09, 2010 6.816 6.991 6.787 6.947 676,900 +0.10(+1.44%)
Mar 08, 2010 6.756 6.860 6.707 6.849 849,121 -0.01(-0.16%)
Mar 05, 2010 6.668 6.914 6.614 6.860 872,006 +0.25(+3.72%)
Mar 04, 2010 6.428 6.614 6.395 6.614 437,641 +0.23(+3.60%)
Mar 03, 2010 6.401 6.559 6.357 6.384 522,821 -0.03(-0.43%)
Mar 02, 2010 6.477 6.521 6.401 6.411 484,027 -0.04(-0.59%)
Mar 01, 2010 6.472 6.477 6.280 6.450 584,254 +0.02(+0.34%)
Feb 26, 2010 6.330 6.532 6.330 6.428 557,336 +0.09(+1.38%)
Feb 25, 2010 6.215 6.395 6.209 6.340 829,911 +0.01(+0.19%)
Feb 24, 2010 6.417 6.417 6.220 6.328 250,457 -0.04(-0.62%)
Feb 23, 2010 6.362 6.417 6.258 6.368 331,680 +0.03(+0.43%)
Feb 22, 2010 6.308 6.362 6.269 6.340 253,927 +0.08(+1.22%)
Feb 19, 2010 6.319 6.346 6.220 6.264 280,516 -0.06(-0.95%)
Feb 18, 2010 6.253 6.324 6.094 6.324 281,992 +0.12(+1.94%)
Feb 17, 2010 6.308 6.330 6.127 6.204 222,273 -0.08(-1.30%)
Feb 16, 2010 6.089 6.324 6.023 6.286 560,202 +0.25(+4.17%)
Feb 12, 2010 6.094 6.034 6.034 6.034 285,406 -0.14(-2.21%)
Feb 11, 2010 6.073 6.171 6.002 6.171 280,931 +0.11(+1.80%)
Feb 10, 2010 6.018 6.078 5.958 6.062 276,632 +0.03(+0.45%)
Feb 09, 2010 5.898 6.067 5.838 6.034 449,932 +0.24(+4.15%)
Feb 08, 2010 5.739 6.073 5.712 5.794 418,830 +0.08(+1.34%)
Feb 05, 2010 5.712 5.750 5.499 5.717 305,621 +0.01(+0.19%)
Feb 04, 2010 5.739 5.821 5.674 5.706 299,279 -0.09(-1.60%)
Feb 03, 2010 5.805 5.821 5.690 5.799 240,905 +0.02(+0.28%)
Feb 02, 2010 5.870 5.876 5.756 5.783 294,084 -0.07(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.